KissMeData/009770/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184900	23883500	24700	24700	24700	24700	22
3	20231024	184800	23883500	24700	24700	24700	24700	0
4	20231024	184700	23883500	24700	24700	24700	24700	0
5	20231024	184600	23883500	24700	24700	24700	24700	0
6	20231024	184500	23883500	24700	24700	24700	24700	0
7	20231024	184400	23883500	24700	24700	24700	24700	0
8	20231024	184300	23883500	24700	24700	24700	24700	0
9	20231024	184200	23883500	24700	24700	24700	24700	0
10	20231024	184100	23883500	24700	24700	24700	24700	0
11	20231024	184000	23883500	24700	24700	24700	24700	0
12	20231024	183900	23883500	24700	24700	24700	24700	0
13	20231024	183800	23883500	24700	24700	24700	24700	0
14	20231024	183700	23883500	24700	24700	24700	24700	0
15	20231024	183600	23883500	24700	24700	24700	24700	0
16	20231024	183500	23883500	24700	24700	24700	24700	0
17	20231024	183400	23883500	24700	24700	24700	24700	0
18	20231024	183300	23883500	24700	24700	24700	24700	0
19	20231024	183200	23883500	24700	24700	24700	24700	0
20	20231024	183100	23883500	24700	24700	24700	24700	0
21	20231024	183000	23883500	24700	24700	24700	24700	0
22	20231024	182900	23883500	24700	24700	24700	24700	0
23	20231024	182800	23883500	24700	24700	24700	24700	0
24	20231024	182700	23883500	24700	24700	24700	24700	0
25	20231024	182600	23883500	24700	24700	24700	24700	0
26	20231024	182500	23883500	24700	24700	24700	24700	0
27	20231024	182400	23883500	24700	24700	24700	24700	0
28	20231024	182300	23883500	24700	24700	24700	24700	0
29	20231024	182200	23883500	24700	24700	24700	24700	0
30	20231024	182100	23883500	24700	24700	24700	24700	0
31	20231024	182000	23883500	24700	24700	24700	24700	0
32	20231024	181900	23883500	24700	24700	24700	24700	22
33	20231024	181800	23883500	24700	24700	24700	24700	0
34	20231024	181700	23883500	24700	24700	24700	24700	0
35	20231024	181600	23883500	24700	24700	24700	24700	0
36	20231024	181500	23883500	24700	24700	24700	24700	0
37	20231024	181400	23883500	24700	24700	24700	24700	0
38	20231024	181300	23883500	24700	24700	24700	24700	0
39	20231024	181200	23883500	24700	24700	24700	24700	0
40	20231024	181100	23883500	24700	24700	24700	24700	0
41	20231024	181000	23883500	24700	24700	24700	24700	0
42	20231024	180900	23883500	24700	24700	24700	24700	0
43	20231024	180800	23883500	24700	24700	24700	24700	0
44	20231024	180700	23883500	24700	24700	24700	24700	0
45	20231024	180600	23883500	24700	24700	24700	24700	0
46	20231024	180500	23883500	24700	24700	24700	24700	0
47	20231024	180400	23883500	24700	24700	24700	24700	0
48	20231024	180300	23883500	24700	24700	24700	24700	0
49	20231024	180200	23883500	24700	24700	24700	24700	0
50	20231024	180100	23883500	24700	24700	24700	24700	0
51	20231024	180000	23883500	24700	24700	24700	24700	0
52	20231024	175900	23883500	24700	24700	24700	24700	0
53	20231024	175800	23883500	24700	24700	24700	24700	0
54	20231024	175700	23883500	24700	24700	24700	24700	0
55	20231024	175600	23883500	24700	24700	24700	24700	0
56	20231024	175500	23883500	24700	24700	24700	24700	0
57	20231024	175400	23883500	24700	24700	24700	24700	0
58	20231024	175300	23883500	24700	24700	24700	24700	0
59	20231024	175200	23883500	24700	24700	24700	24700	0
60	20231024	175100	23883500	24700	24700	24700	24700	0
61	20231024	175000	23883500	24700	24700	24700	24700	0
62	20231024	174900	23883500	24700	24700	24700	24700	22
63	20231024	174800	23883500	24700	24700	24700	24700	0
64	20231024	174700	23883500	24700	24700	24700	24700	0
65	20231024	174600	23883500	24700	24700	24700	24700	0
66	20231024	174500	23883500	24700	24700	24700	24700	0
67	20231024	174400	23883500	24700	24700	24700	24700	0
68	20231024	174300	23883500	24700	24700	24700	24700	0
69	20231024	174200	23883500	24700	24700	24700	24700	0
70	20231024	174100	23883500	24700	24700	24700	24700	0
71	20231024	174000	23883500	24700	24700	24700	24700	0
72	20231024	173900	23883500	24700	24700	24700	24700	0
73	20231024	173800	23883500	24700	24700	24700	24700	0
74	20231024	173700	23883500	24700	24700	24700	24700	0
75	20231024	173600	23883500	24700	24700	24700	24700	0
76	20231024	173500	23883500	24700	24700	24700	24700	0
77	20231024	173400	23883500	24700	24700	24700	24700	0
78	20231024	173300	23883500	24700	24700	24700	24700	0
79	20231024	173200	23883500	24700	24700	24700	24700	0
80	20231024	173100	23883500	24700	24700	24700	24700	0
81	20231024	173000	23883500	24700	24700	24700	24700	0
82	20231024	172900	23883500	24700	24700	24700	24700	0
83	20231024	172800	23883500	24700	24700	24700	24700	0
84	20231024	172700	23883500	24700	24700	24700	24700	0
85	20231024	172600	23883500	24700	24700	24700	24700	0
86	20231024	172500	23883500	24700	24700	24700	24700	0
87	20231024	172400	23883500	24700	24700	24700	24700	0
88	20231024	172300	23883500	24700	24700	24700	24700	0
89	20231024	172200	23883500	24700	24700	24700	24700	0
90	20231024	172100	23883500	24700	24700	24700	24700	0
91	20231024	172000	23883500	24700	24700	24700	24700	0
92	20231024	171900	23883500	24700	24700	24700	24700	22
93	20231024	171800	23883500	24700	24700	24700	24700	0
94	20231024	171700	23883500	24700	24700	24700	24700	0
95	20231024	171600	23883500	24700	24700	24700	24700	0
96	20231024	171500	23883500	24700	24700	24700	24700	0
97	20231024	171400	23883500	24700	24700	24700	24700	0
98	20231024	171300	23883500	24700	24700	24700	24700	0
99	20231024	171200	23883500	24700	24700	24700	24700	0
100	20231024	171100	23883500	24700	24700	24700	24700	0
101	20231024	171000	23883500	24700	24700	24700	24700	0
102	20231024	170900	23883500	24700	24700	24700	24700	0
103	20231024	170800	23883500	24700	24700	24700	24700	0
104	20231024	170700	23883500	24700	24700	24700	24700	0
105	20231024	170600	23883500	24700	24700	24700	24700	0
106	20231024	170500	23883500	24700	24700	24700	24700	0
107	20231024	170400	23883500	24700	24700	24700	24700	0
108	20231024	170300	23883500	24700	24700	24700	24700	0
109	20231024	170200	23883500	24700	24700	24700	24700	0
110	20231024	170100	23883500	24700	24700	24700	24700	0
111	20231024	170000	23883500	24700	24700	24700	24700	0
112	20231024	165900	23883500	24700	24700	24700	24700	0
113	20231024	165800	23883500	24700	24700	24700	24700	0
114	20231024	165700	23883500	24700	24700	24700	24700	0
115	20231024	165600	23883500	24700	24700	24700	24700	0
116	20231024	165500	23883500	24700	24700	24700	24700	0
117	20231024	165400	23883500	24700	24700	24700	24700	0
118	20231024	165300	23883500	24700	24700	24700	24700	0
119	20231024	165200	23883500	24700	24700	24700	24700	0
120	20231024	165100	23883500	24700	24700	24700	24700	0
121	20231024	165000	23883500	24700	24700	24700	24700	0
122	20231024	164900	23883500	24700	24700	24700	24700	22
123	20231024	164800	23883500	24700	24700	24700	24700	0
124	20231024	164700	23883500	24700	24700	24700	24700	0
125	20231024	164600	23883500	24700	24700	24700	24700	0
126	20231024	164500	23883500	24700	24700	24700	24700	0
127	20231024	164400	23883500	24700	24700	24700	24700	0
128	20231024	164300	23883500	24700	24700	24700	24700	0
129	20231024	164200	23883500	24700	24700	24700	24700	0
130	20231024	164100	23883500	24700	24700	24700	24700	0
131	20231024	164000	23883500	24700	24700	24700	24700	0
132	20231024	163900	23883500	24700	24700	24700	24700	0
133	20231024	163800	23883500	24700	24700	24700	24700	0
134	20231024	163700	23883500	24700	24700	24700	24700	0
135	20231024	163600	23883500	24700	24700	24700	24700	0
136	20231024	163500	23883500	24700	24700	24700	24700	0
137	20231024	163400	23883500	24700	24700	24700	24700	0
138	20231024	163300	23883500	24700	24700	24700	24700	0
139	20231024	163200	23883500	24700	24700	24700	24700	0
140	20231024	163100	23883500	24700	24700	24700	24700	0
141	20231024	163000	23883500	24700	24700	24700	24700	0
142	20231024	162900	23883500	24700	24700	24700	24700	0
143	20231024	162800	23883500	24700	24700	24700	24700	0
144	20231024	162700	23883500	24700	24700	24700	24700	0
145	20231024	162600	23883500	24700	24700	24700	24700	0
146	20231024	162500	23883500	24700	24700	24700	24700	0
147	20231024	162400	23883500	24700	24700	24700	24700	0
148	20231024	162300	23883500	24700	24700	24700	24700	0
149	20231024	162200	23883500	24700	24700	24700	24700	0
150	20231024	162100	23883500	24700	24700	24700	24700	0
151	20231024	162000	23883500	24700	24700	24700	24700	0
152	20231024	161900	23883500	24700	24700	24700	24700	22
153	20231024	161800	23883500	24700	24700	24700	24700	0
154	20231024	161700	23883500	24700	24700	24700	24700	0
155	20231024	161600	23883500	24700	24700	24700	24700	0
156	20231024	161500	23883500	24700	24700	24700	24700	0
157	20231024	161400	23883500	24700	24700	24700	24700	0
158	20231024	161300	23883500	24700	24700	24700	24700	0
159	20231024	161200	23883500	24700	24700	24700	24700	0
160	20231024	161100	23883500	24700	24700	24700	24700	0
161	20231024	161000	23883500	24700	24700	24700	24700	0
162	20231024	160900	23883500	24700	24700	24700	24700	0
163	20231024	160800	23883500	24700	24700	24700	24700	0
164	20231024	160700	23883500	24700	24700	24700	24700	0
165	20231024	160600	23883500	24700	24700	24700	24700	0
166	20231024	160500	23883500	24700	24700	24700	24700	0
167	20231024	160400	23883500	24700	24700	24700	24700	0
168	20231024	160300	23883500	24700	24700	24700	24700	0
169	20231024	160200	23883500	24700	24700	24700	24700	0
170	20231024	160100	23883500	24700	24700	24700	24700	0
171	20231024	160000	23883500	24700	24700	24700	24700	0
172	20231024	155900	23883500	24700	24700	24700	24700	0
173	20231024	155800	23883500	24700	24700	24700	24700	0
174	20231024	155700	23883500	24700	24700	24700	24700	0
175	20231024	155600	23883500	24700	24700	24700	24700	0
176	20231024	155500	23883500	24700	24700	24700	24700	0
177	20231024	155400	23883500	24700	24700	24700	24700	0
178	20231024	155300	23883500	24700	24700	24700	24700	0
179	20231024	155200	23883500	24700	24700	24700	24700	0
180	20231024	155100	23883500	24700	24700	24700	24700	0
181	20231024	155000	23883500	24700	24700	24700	24700	0
182	20231024	154900	23883500	24700	24700	24700	24700	22
183	20231024	154800	23883500	24700	24700	24700	24700	0
184	20231024	154700	23883500	24700	24700	24700	24700	0
185	20231024	154600	23883500	24700	24700	24700	24700	0
186	20231024	154500	23883500	24700	24700	24700	24700	0
187	20231024	154400	23883500	24700	24700	24700	24700	0
188	20231024	154300	23883500	24700	24700	24700	24700	0
189	20231024	154200	23883500	24700	24700	24700	24700	0
190	20231024	154100	23883500	24700	24700	24700	24700	0
191	20231024	154000	23883500	24700	24700	24700	24700	0
192	20231024	153900	23883500	24700	24700	24700	24700	0
193	20231024	153800	23883500	24700	24700	24700	24700	0
194	20231024	153700	23883500	24700	24700	24700	24700	0
195	20231024	153600	23883500	24700	24700	24700	24700	0
196	20231024	153500	23883500	24700	24700	24700	24700	0
197	20231024	153400	23883500	24700	24700	24700	24700	0
198	20231024	153300	23883500	24700	24700	24700	24700	0
199	20231024	153200	23883500	24700	24700	24700	24700	0
200	20231024	153100	23883500	24700	24700	24700	24700	0
201	20231024	153000	23883500	24700	24700	24700	24700	22
202	20231024	152900	23340100	24450	24450	24450	24450	0
203	20231024	152800	23340100	24450	24450	24450	24450	0
204	20231024	152700	23340100	24450	24450	24450	24450	0
205	20231024	152600	23340100	24450	24450	24450	24450	0
206	20231024	152500	23340100	24450	24450	24450	24450	0
207	20231024	152400	23340100	24450	24450	24450	24450	0
208	20231024	152300	23340100	24450	24450	24450	24450	0
209	20231024	152200	23340100	24450	24450	24450	24450	0
210	20231024	152100	23340100	24450	24450	24450	24450	0
211	20231024	152000	23340100	24450	24450	24450	24450	0
212	20231024	151900	23340100	24450	24450	24450	24450	0
213	20231024	151800	23340100	24450	24450	24450	24450	0
214	20231024	151700	23340100	24450	24450	24450	24450	0
215	20231024	151600	23340100	24450	24450	24450	24450	0
216	20231024	151500	23340100	24450	24450	24450	24450	0
217	20231024	151400	23340100	24450	24450	24450	24450	1
218	20231024	151300	23315650	24300	24300	24300	24300	0
219	20231024	151200	23315650	24300	24300	24300	24300	0
220	20231024	151100	23315650	24300	24300	24300	24300	0
221	20231024	151000	23315650	24300	24300	24300	24300	0
222	20231024	150900	23315650	24300	24300	24300	24300	0
223	20231024	150800	23315650	24300	24300	24300	24300	0
224	20231024	150700	23315650	24300	24300	24300	24300	0
225	20231024	150600	23315650	24300	24300	24300	24300	0
226	20231024	150500	23315650	24300	24300	24300	24300	12
227	20231024	150400	23024050	24300	24300	24300	24300	0
228	20231024	150300	23024050	24300	24350	24350	24300	14
229	20231024	150200	22683800	24400	24400	24400	24400	0
230	20231024	150100	22683800	24400	24400	24400	24400	0
231	20231024	150000	22683800	24400	24400	24400	24400	0
232	20231024	145900	22683800	24400	24400	24400	24400	11
233	20231024	145800	22415400	24450	24450	24450	24450	0
234	20231024	145700	22415400	24450	24450	24450	24450	0
235	20231024	145600	22415400	24450	24450	24450	24450	0
236	20231024	145500	22415400	24450	24450	24450	24450	0
237	20231024	145400	22415400	24450	24450	24450	24450	0
238	20231024	145300	22415400	24450	24450	24450	24450	0
239	20231024	145200	22415400	24450	24450	24450	24450	0
240	20231024	145100	22415400	24450	24450	24450	24450	0
241	20231024	145000	22415400	24450	24450	24450	24450	0
242	20231024	144900	22415400	24450	24450	24450	24450	0
243	20231024	144800	22415400	24450	24450	24450	24450	0
244	20231024	144700	22415400	24450	24450	24450	24450	0
245	20231024	144600	22415400	24450	24450	24450	24450	0
246	20231024	144500	22415400	24450	24450	24450	24450	0
247	20231024	144400	22415400	24450	24450	24450	24450	0
248	20231024	144300	22415400	24450	24450	24450	24450	0
249	20231024	144200	22415400	24450	24450	24450	24450	0
250	20231024	144100	22415400	24450	24450	24450	24450	0
251	20231024	144000	22415400	24450	24450	24450	24450	0
252	20231024	143900	22415400	24450	24450	24450	24450	0
253	20231024	143800	22415400	24450	24450	24450	24450	0
254	20231024	143700	22415400	24450	24450	24450	24450	0
255	20231024	143600	22415400	24450	24450	24450	24450	0
256	20231024	143500	22415400	24450	24450	24450	24450	0
257	20231024	143400	22415400	24450	24450	24450	24450	0
258	20231024	143300	22415400	24450	24450	24450	24450	0
259	20231024	143200	22415400	24450	24450	24450	24450	0
260	20231024	143100	22415400	24450	24450	24450	24450	0
261	20231024	143000	22415400	24450	24450	24450	24450	52
262	20231024	142900	21144000	24450	24450	24450	24450	22
263	20231024	142800	20606100	24400	24400	24400	24400	0
264	20231024	142700	20606100	24400	24400	24400	24400	0
265	20231024	142600	20606100	24400	24400	24400	24400	0
266	20231024	142500	20606100	24400	24400	24400	24400	0
267	20231024	142400	20606100	24400	24400	24400	24400	0
268	20231024	142300	20606100	24400	24400	24400	24400	0
269	20231024	142200	20606100	24400	24400	24400	24400	0
270	20231024	142100	20606100	24400	24400	24400	24400	0
271	20231024	142000	20606100	24400	24400	24400	24400	11
272	20231024	141900	20337700	24400	24400	24400	24400	1
273	20231024	141800	20313300	24250	24250	24250	24250	0
274	20231024	141700	20313300	24250	24250	24250	24250	0
275	20231024	141600	20313300	24250	24250	24250	24250	5
276	20231024	141500	20192050	24250	24250	24250	24250	0
277	20231024	141400	20192050	24250	24250	24250	24250	0
278	20231024	141300	20192050	24250	24250	24250	24250	0
279	20231024	141200	20192050	24250	24250	24250	24250	17
280	20231024	141100	19779800	24200	24200	24200	24200	0
281	20231024	141000	19779800	24200	24200	24200	24200	0
282	20231024	140900	19779800	24200	24200	24200	24200	0
283	20231024	140800	19779800	24200	24200	24200	24200	0
284	20231024	140700	19779800	24200	24200	24200	24200	0
285	20231024	140600	19779800	24200	24200	24200	24200	0
286	20231024	140500	19779800	24200	24200	24200	24200	0
287	20231024	140400	19779800	24200	24200	24200	24200	0
288	20231024	140300	19779800	24200	24200	24200	24200	0
289	20231024	140200	19779800	24200	24200	24200	24200	0
290	20231024	140100	19779800	24200	24200	24200	24200	0
291	20231024	140000	19779800	24200	24200	24200	24200	0
292	20231024	135900	19779800	24200	24200	24200	24200	0
293	20231024	135800	19779800	24200	24200	24200	24200	0
294	20231024	135700	19779800	24200	24200	24200	24200	0
295	20231024	135600	19779800	24200	24200	24200	24200	0
296	20231024	135500	19779800	24200	24200	24200	24200	0
297	20231024	135400	19779800	24200	24200	24200	24200	0
298	20231024	135300	19779800	24200	24200	24200	24200	0
299	20231024	135200	19779800	24200	24200	24200	24200	0
300	20231024	135100	19779800	24200	24200	24200	24200	0
301	20231024	135000	19779800	24200	24200	24200	24200	0
302	20231024	134900	19779800	24200	24200	24200	24200	0
303	20231024	134800	19779800	24200	24200	24200	24200	0
304	20231024	134700	19779800	24200	24200	24200	24200	0
305	20231024	134600	19779800	24200	24200	24200	24200	0
306	20231024	134500	19779800	24200	24200	24200	24200	0
307	20231024	134400	19779800	24200	24200	24200	24200	0
308	20231024	134300	19779800	24200	24200	24200	24200	0
309	20231024	134200	19779800	24200	24200	24200	24200	0
310	20231024	134100	19779800	24200	24200	24200	24200	0
311	20231024	134000	19779800	24200	24200	24200	24200	0
312	20231024	133900	19779800	24200	24200	24200	24200	0
313	20231024	133800	19779800	24200	24200	24200	24200	0
314	20231024	133700	19779800	24200	24200	24200	24200	0
315	20231024	133600	19779800	24200	24200	24200	24200	0
316	20231024	133500	19779800	24200	24200	24200	24200	0
317	20231024	133400	19779800	24200	24200	24200	24200	0
318	20231024	133300	19779800	24200	24200	24200	24200	0
319	20231024	133200	19779800	24200	24200	24200	24200	0
320	20231024	133100	19779800	24200	24200	24200	24200	0
321	20231024	133000	19779800	24200	24200	24200	24200	0
322	20231024	132900	19779800	24200	24200	24200	24200	0
323	20231024	132800	19779800	24200	24200	24200	24200	0
324	20231024	132700	19779800	24200	24200	24200	24200	0
325	20231024	132600	19779800	24200	24200	24200	24200	0
326	20231024	132500	19779800	24200	24200	24200	24200	0
327	20231024	132400	19779800	24200	24200	24200	24200	0
328	20231024	132300	19779800	24200	24200	24200	24200	0
329	20231024	132200	19779800	24200	24200	24200	24200	0
330	20231024	132100	19779800	24200	24200	24200	24200	0
331	20231024	132000	19779800	24200	24200	24200	24200	0
332	20231024	131900	19779800	24200	24200	24200	24200	0
333	20231024	131800	19779800	24200	24200	24200	24200	0
334	20231024	131700	19779800	24200	24200	24200	24200	0
335	20231024	131600	19779800	24200	24200	24200	24200	0
336	20231024	131500	19779800	24200	24200	24200	24200	0
337	20231024	131400	19779800	24200	24200	24200	24200	0
338	20231024	131300	19779800	24200	24200	24200	24200	0
339	20231024	131200	19779800	24200	24200	24200	24200	0
340	20231024	131100	19779800	24200	24200	24200	24200	0
341	20231024	131000	19779800	24200	24200	24200	24200	0
342	20231024	130900	19779800	24200	24200	24200	24200	0
343	20231024	130800	19779800	24200	24200	24200	24200	0
344	20231024	130700	19779800	24200	24200	24200	24200	0
345	20231024	130600	19779800	24200	24200	24200	24200	0
346	20231024	130500	19779800	24200	24200	24200	24200	0
347	20231024	130400	19779800	24200	24200	24200	24200	0
348	20231024	130300	19779800	24200	24200	24200	24200	0
349	20231024	130200	19779800	24200	24200	24200	24200	0
350	20231024	130100	19779800	24200	24200	24200	24200	0
351	20231024	130000	19779800	24200	24200	24200	24200	0
352	20231024	125900	19779800	24200	24200	24200	24200	0
353	20231024	125800	19779800	24200	24200	24200	24200	0
354	20231024	125700	19779800	24200	24200	24200	24200	0
355	20231024	125600	19779800	24200	24200	24200	24200	0
356	20231024	125500	19779800	24200	24200	24200	24200	0
357	20231024	125400	19779800	24200	24200	24200	24200	0
358	20231024	125300	19779800	24200	24200	24200	24200	0
359	20231024	125200	19779800	24200	24200	24200	24200	0
360	20231024	125100	19779800	24200	24200	24200	24200	0
361	20231024	125000	19779800	24200	24200	24200	24200	0
362	20231024	124900	19779800	24200	24200	24200	24200	0
363	20231024	124800	19779800	24200	24200	24200	24200	0
364	20231024	124700	19779800	24200	24200	24200	24200	0
365	20231024	124600	19779800	24200	24200	24200	24200	0
366	20231024	124500	19779800	24200	24200	24200	24200	0
367	20231024	124400	19779800	24200	24200	24200	24200	0
368	20231024	124300	19779800	24200	24200	24200	24200	0
369	20231024	124200	19779800	24200	24200	24200	24200	0
370	20231024	124100	19779800	24200	24200	24200	24200	0
371	20231024	124000	19779800	24200	24200	24200	24200	0
372	20231024	123900	19779800	24200	24200	24200	24200	0
373	20231024	123800	19779800	24200	24200	24200	24200	9
374	20231024	123700	19562000	24200	24200	24200	24200	0
375	20231024	123600	19562000	24200	24200	24200	24200	0
376	20231024	123500	19562000	24200	24200	24200	24200	1
377	20231024	123400	19537800	24200	24200	24200	24200	0
378	20231024	123300	19537800	24200	24200	24200	24200	0
379	20231024	123200	19537800	24200	24200	24200	24200	0
380	20231024	123100	19537800	24200	24200	24200	24200	0
381	20231024	123000	19537800	24200	24200	24200	24200	0
382	20231024	122900	19537800	24200	24200	24200	24200	0
383	20231024	122800	19537800	24200	24200	24200	24200	0
384	20231024	122700	19537800	24200	24200	24200	24200	0
385	20231024	122600	19537800	24200	24200	24200	24200	0
386	20231024	122500	19537800	24200	24200	24200	24200	0
387	20231024	122400	19537800	24200	24200	24200	24200	0
388	20231024	122300	19537800	24200	24200	24200	24200	0
389	20231024	122200	19537800	24200	24200	24200	24200	0
390	20231024	122100	19537800	24200	24200	24200	24200	0
391	20231024	122000	19537800	24200	24200	24200	24200	0
392	20231024	121900	19537800	24200	24200	24200	24200	0
393	20231024	121800	19537800	24200	24200	24200	24200	0
394	20231024	121700	19537800	24200	24200	24200	24200	0
395	20231024	121600	19537800	24200	24200	24200	24200	0
396	20231024	121500	19537800	24200	24200	24200	24200	0
397	20231024	121400	19537800	24200	24200	24200	24200	0
398	20231024	121300	19537800	24200	24200	24200	24200	0
399	20231024	121200	19537800	24200	24200	24200	24200	0
400	20231024	121100	19537800	24200	24200	24200	24200	0
401	20231024	121000	19537800	24200	24200	24200	24200	0
402	20231024	120900	19537800	24200	24200	24200	24200	69
403	20231024	120800	17868000	24200	24200	24200	24200	0
404	20231024	120700	17868000	24200	24200	24200	24200	0
405	20231024	120600	17868000	24200	24200	24200	24200	0
406	20231024	120500	17868000	24200	24200	24200	24200	0
407	20231024	120400	17868000	24200	24200	24200	24200	0
408	20231024	120300	17868000	24200	24200	24200	24200	0
409	20231024	120200	17868000	24200	24200	24200	24200	0
410	20231024	120100	17868000	24200	24200	24200	24200	0
411	20231024	120000	17868000	24200	24200	24200	24200	0
412	20231024	115900	17868000	24200	24200	24200	24200	0
413	20231024	115800	17868000	24200	24200	24200	24200	0
414	20231024	115700	17868000	24200	24200	24200	24200	0
415	20231024	115600	17868000	24200	24200	24200	24200	0
416	20231024	115500	17868000	24200	24200	24200	24200	0
417	20231024	115400	17868000	24200	24200	24200	24200	0
418	20231024	115300	17868000	24200	24200	24200	24200	0
419	20231024	115200	17868000	24200	24200	24200	24200	1
420	20231024	115100	17843800	24150	24150	24150	24150	0
421	20231024	115000	17843800	24150	24150	24150	24150	1
422	20231024	114900	17819650	24150	24150	24150	24150	0
423	20231024	114800	17819650	24150	24150	24150	24150	0
424	20231024	114700	17819650	24150	24150	24150	24150	0
425	20231024	114600	17819650	24150	24150	24150	24150	0
426	20231024	114500	17819650	24150	24150	24150	24150	0
427	20231024	114400	17819650	24150	24150	24150	24150	0
428	20231024	114300	17819650	24150	24150	24150	24150	0
429	20231024	114200	17819650	24150	24150	24150	24150	0
430	20231024	114100	17819650	24150	24150	24150	24150	0
431	20231024	114000	17819650	24150	24150	24150	24150	0
432	20231024	113900	17819650	24150	24150	24150	24150	0
433	20231024	113800	17819650	24150	24150	24150	24150	2
434	20231024	113700	17771350	24100	24100	24100	24100	1
435	20231024	113600	17747250	24200	24200	24200	24200	0
436	20231024	113500	17747250	24200	24200	24200	24200	0
437	20231024	113400	17747250	24200	24200	24200	24200	0
438	20231024	113300	17747250	24200	24200	24200	24200	0
439	20231024	113200	17747250	24200	24200	24200	24200	0
440	20231024	113100	17747250	24200	24200	24200	24200	0
441	20231024	113000	17747250	24200	24200	24200	24200	0
442	20231024	112900	17747250	24200	24200	24200	24200	0
443	20231024	112800	17747250	24200	24200	24200	24200	0
444	20231024	112700	17747250	24200	24200	24200	24200	0
445	20231024	112600	17747250	24200	24200	24200	24200	0
446	20231024	112500	17747250	24200	24200	24200	24200	0
447	20231024	112400	17747250	24200	24200	24200	24200	0
448	20231024	112300	17747250	24200	24200	24200	24200	2
449	20231024	112200	17698850	24100	24100	24100	24100	0
450	20231024	112100	17698850	24100	24100	24100	24100	0
451	20231024	112000	17698850	24100	24100	24100	24100	0
452	20231024	111900	17698850	24100	24100	24100	24100	0
453	20231024	111800	17698850	24100	24100	24100	24100	0
454	20231024	111700	17698850	24100	24100	24100	24100	0
455	20231024	111600	17698850	24100	24100	24100	24100	8
456	20231024	111500	17506050	24200	24200	24200	24200	0
457	20231024	111400	17506050	24200	24200	24200	24200	0
458	20231024	111300	17506050	24200	24200	24200	24200	0
459	20231024	111200	17506050	24200	24200	24200	24200	0
460	20231024	111100	17506050	24200	24200	24200	24200	0
461	20231024	111000	17506050	24200	24200	24200	24200	0
462	20231024	110900	17506050	24200	24200	24200	24200	0
463	20231024	110800	17506050	24200	24200	24200	24200	0
464	20231024	110700	17506050	24200	24200	24200	24200	0
465	20231024	110600	17506050	24200	24200	24200	24200	0
466	20231024	110500	17506050	24200	24200	24200	24200	0
467	20231024	110400	17506050	24200	24200	24200	24200	0
468	20231024	110300	17506050	24200	24200	24200	24200	0
469	20231024	110200	17506050	24200	24200	24200	24200	0
470	20231024	110100	17506050	24200	24200	24200	24200	0
471	20231024	110000	17506050	24200	24200	24200	24200	0
472	20231024	105900	17506050	24200	24200	24200	24200	0
473	20231024	105800	17506050	24200	24200	24200	24200	0
474	20231024	105700	17506050	24200	24200	24200	24200	0
475	20231024	105600	17506050	24200	24200	24200	24200	0
476	20231024	105500	17506050	24200	24200	24200	24200	0
477	20231024	105400	17506050	24200	24200	24200	24200	0
478	20231024	105300	17506050	24200	24200	24200	24200	0
479	20231024	105200	17506050	24200	24200	24200	24200	0
480	20231024	105100	17506050	24200	24200	24200	24200	0
481	20231024	105000	17506050	24200	24200	24200	24200	0
482	20231024	104900	17506050	24200	24200	24200	24200	0
483	20231024	104800	17506050	24200	24200	24200	24200	0
484	20231024	104700	17506050	24200	24200	24200	24200	0
485	20231024	104600	17506050	24200	24200	24200	24200	0
486	20231024	104500	17506050	24200	24200	24200	24200	0
487	20231024	104400	17506050	24200	24200	24200	24200	0
488	20231024	104300	17506050	24200	24200	24200	24200	1
489	20231024	104200	17481850	24100	24100	24100	24100	0
490	20231024	104100	17481850	24100	24100	24100	24100	1
491	20231024	104000	17457750	24050	24050	24050	24050	0
492	20231024	103900	17457750	24050	24050	24050	24050	0
493	20231024	103800	17457750	24050	24050	24050	24050	0
494	20231024	103700	17457750	24050	24050	24050	24050	0
495	20231024	103600	17457750	24050	24050	24050	24050	0
496	20231024	103500	17457750	24050	24050	24050	24050	0
497	20231024	103400	17457750	24050	24050	24050	24050	0
498	20231024	103300	17457750	24050	24050	24050	24050	0
499	20231024	103200	17457750	24050	24050	24050	24050	0
500	20231024	103100	17457750	24050	24050	24050	24050	0
501	20231024	103000	17457750	24050	24050	24050	24050	0
502	20231024	102900	17457750	24050	24050	24050	24050	37
503	20231024	102800	16567900	24000	24000	24000	24000	0
504	20231024	102700	16567900	24000	24050	24050	24000	115
505	20231024	102600	13807800	24050	24050	24050	24050	21
506	20231024	102500	13302750	24050	24150	24150	24050	15
507	20231024	102400	12941000	24050	24050	24050	24050	0
508	20231024	102300	12941000	24050	24050	24050	24050	0
509	20231024	102200	12941000	24050	24050	24050	24050	0
510	20231024	102100	12941000	24050	24050	24050	24050	0
511	20231024	102000	12941000	24050	24050	24050	24050	0
512	20231024	101900	12941000	24050	24050	24050	24050	0
513	20231024	101800	12941000	24050	24050	24050	24050	0
514	20231024	101700	12941000	24050	24050	24050	24050	0
515	20231024	101600	12941000	24050	24050	24050	24050	20
516	20231024	101500	12460000	24050	24050	24050	24050	0
517	20231024	101400	12460000	24050	24050	24050	24050	13
518	20231024	101300	12147350	24150	24100	24150	24050	71
519	20231024	101200	10438950	24100	24100	24100	24100	0
520	20231024	101100	10438950	24100	24100	24100	24100	0
521	20231024	101000	10438950	24100	24100	24100	24100	0
522	20231024	100900	10438950	24100	24100	24100	24100	0
523	20231024	100800	10438950	24100	24100	24100	24100	0
524	20231024	100700	10438950	24100	24100	24100	24100	0
525	20231024	100600	10438950	24100	24100	24100	24100	0
526	20231024	100500	10438950	24100	24100	24100	24100	0
527	20231024	100400	10438950	24100	24100	24100	24100	0
528	20231024	100300	10438950	24100	24100	24100	24100	1
529	20231024	100200	10414850	24150	24100	24150	24100	106
530	20231024	100100	7860150	24150	24200	24200	24150	31
531	20231024	100000	7111300	24450	24450	24450	24450	0
532	20231024	095900	7111300	24450	24450	24450	24450	0
533	20231024	095800	7111300	24450	24450	24450	24450	0
534	20231024	095700	7111300	24450	24450	24450	24450	0
535	20231024	095600	7111300	24450	24450	24450	24450	0
536	20231024	095500	7111300	24450	24450	24450	24450	0
537	20231024	095400	7111300	24450	24450	24450	24450	0
538	20231024	095300	7111300	24450	24450	24450	24450	0
539	20231024	095200	7111300	24450	24450	24450	24450	0
540	20231024	095100	7111300	24450	24450	24450	24450	0
541	20231024	095000	7111300	24450	24450	24450	24450	0
542	20231024	094900	7111300	24450	24450	24450	24450	0
543	20231024	094800	7111300	24450	24450	24450	24450	0
544	20231024	094700	7111300	24450	24450	24450	24450	0
545	20231024	094600	7111300	24450	24450	24450	24450	0
546	20231024	094500	7111300	24450	24450	24450	24450	0
547	20231024	094400	7111300	24450	24450	24450	24450	0
548	20231024	094300	7111300	24450	24450	24450	24450	0
549	20231024	094200	7111300	24450	24450	24450	24450	1
550	20231024	094100	7086850	24350	24350	24350	24350	10
551	20231024	094000	6843350	24450	24450	24450	24450	0
552	20231024	093900	6843350	24450	24450	24450	24450	0
553	20231024	093800	6843350	24450	24450	24450	24450	0
554	20231024	093700	6843350	24450	24450	24450	24450	0
555	20231024	093600	6843350	24450	24450	24450	24450	0
556	20231024	093500	6843350	24450	24200	24450	24200	138
557	20231024	093400	3503500	24150	24150	24150	24150	0
558	20231024	093300	3503500	24150	24150	24150	24150	0
559	20231024	093200	3503500	24150	24150	24150	24150	0
560	20231024	093100	3503500	24150	24150	24150	24150	0
561	20231024	093000	3503500	24150	24150	24150	24150	0
562	20231024	092900	3503500	24150	24150	24150	24150	0
563	20231024	092800	3503500	24150	24150	24150	24150	0
564	20231024	092700	3503500	24150	24150	24150	24150	0
565	20231024	092600	3503500	24150	24150	24150	24150	0
566	20231024	092500	3503500	24150	24150	24150	24150	0
567	20231024	092400	3503500	24150	24150	24150	24150	0
568	20231024	092300	3503500	24150	24150	24150	24150	0
569	20231024	092200	3503500	24150	24150	24150	24150	0
570	20231024	092100	3503500	24150	24150	24150	24150	0
571	20231024	092000	3503500	24150	24150	24150	24150	0
572	20231024	091900	3503500	24150	24150	24150	24150	0
573	20231024	091800	3503500	24150	24150	24150	24150	0
574	20231024	091700	3503500	24150	24150	24150	24150	10
575	20231024	091600	3262000	24200	24200	24200	24200	0
576	20231024	091500	3262000	24200	24200	24200	24200	0
577	20231024	091400	3262000	24200	24200	24200	24200	0
578	20231024	091300	3262000	24200	24200	24200	24200	0
579	20231024	091200	3262000	24200	24200	24200	24200	51
580	20231024	091100	2027800	24150	24150	24150	24150	3
581	20231024	091000	1955350	24150	24150	24150	24150	20
582	20231024	090900	1472350	24200	24200	24200	24200	0
583	20231024	090800	1472350	24200	24200	24200	24200	1
584	20231024	090700	1448150	24150	24150	24150	24150	1
585	20231024	090600	1424000	24100	24150	24150	24100	30
586	20231024	090500	700900	24150	24150	24150	24150	1
587	20231024	090400	676750	24150	24150	24150	24150	22
588	20231024	090300	145450	24200	24200	24200	24200	0
589	20231024	090200	145450	24200	24200	24200	24200	0
590	20231024	090100	145450	24200	24250	24250	24200	6
591	20231024	090000	0	24400	24400	24400	24400	0